Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 67.80 | 68.57 | 66.80 | 67.67 | 750,743 | -0.17(-0.25%) |
Oct 29, 2020 | 66.58 | 68.17 | 65.68 | 67.83 | 991,531 | +0.69(+1.02%) |
Oct 28, 2020 | 66.76 | 68.24 | 66.34 | 67.15 | 844,364 | -1.39(-2.03%) |
Oct 27, 2020 | 71.24 | 71.74 | 68.41 | 68.54 | 1,033,387 | -3.02(-4.22%) |
Oct 26, 2020 | 71.67 | 71.79 | 70.67 | 71.56 | 876,184 | -1.19(-1.64%) |
Oct 23, 2020 | 72.30 | 73.42 | 72.06 | 72.75 | 594,220 | +0.82(+1.14%) |
Oct 22, 2020 | 71.56 | 72.08 | 71.01 | 71.94 | 693,842 | +0.41(+0.58%) |
Oct 21, 2020 | 71.34 | 72.85 | 71.27 | 71.52 | 895,376 | +0.29(+0.41%) |
Oct 20, 2020 | 72.24 | 72.77 | 70.87 | 71.23 | 551,190 | -0.23(-0.32%) |
Oct 19, 2020 | 72.13 | 72.70 | 71.15 | 71.46 | 453,065 | -0.08(-0.11%) |
Oct 16, 2020 | 73.24 | 73.41 | 71.45 | 71.54 | 695,192 | +0.75(+1.05%) |
Oct 15, 2020 | 69.40 | 71.01 | 69.16 | 70.80 | 399,320 | +0.20(+0.29%) |
Oct 14, 2020 | 70.61 | 72.10 | 70.53 | 70.59 | 398,454 | -0.29(-0.41%) |
Oct 13, 2020 | 71.52 | 72.42 | 70.00 | 70.88 | 493,834 | +0.07(+0.10%) |
Oct 12, 2020 | 71.31 | 71.31 | 70.11 | 70.81 | 222,847 | +0.04(+0.05%) |
Oct 09, 2020 | 70.75 | 71.25 | 70.05 | 70.78 | 474,807 | +0.80(+1.14%) |
Oct 08, 2020 | 69.65 | 70.09 | 68.81 | 69.98 | 328,281 | +0.62(+0.90%) |
Oct 07, 2020 | 68.50 | 69.71 | 68.15 | 69.35 | 445,199 | +1.70(+2.52%) |
Oct 06, 2020 | 67.92 | 69.50 | 67.35 | 67.65 | 555,721 | +0.30(+0.44%) |
Oct 05, 2020 | 66.86 | 68.06 | 66.74 | 67.35 | 434,718 | +1.30(+1.97%) |
Oct 02, 2020 | 63.40 | 66.39 | 63.17 | 66.05 | 413,791 | +1.65(+2.56%) |
Oct 01, 2020 | 65.81 | 66.06 | 63.82 | 64.40 | 741,705 | -0.84(-1.29%) |
Sep 30, 2020 | 63.95 | 66.32 | 63.95 | 65.24 | 828,867 | +1.41(+2.22%) |
Sep 29, 2020 | 63.91 | 64.38 | 63.06 | 63.83 | 326,006 | -0.21(-0.33%) |
Sep 28, 2020 | 63.86 | 64.62 | 63.44 | 64.04 | 394,221 | +1.22(+1.94%) |
Sep 25, 2020 | 61.56 | 63.27 | 61.41 | 62.82 | 595,927 | +0.68(+1.09%) |
Sep 24, 2020 | 61.83 | 63.23 | 61.21 | 62.14 | 416,478 | +0.13(+0.21%) |
Sep 23, 2020 | 63.94 | 64.31 | 61.90 | 62.01 | 467,562 | -1.06(-1.69%) |
Sep 22, 2020 | 62.18 | 63.49 | 62.05 | 63.07 | 466,276 | +0.90(+1.44%) |
Sep 21, 2020 | 64.40 | 64.47 | 61.26 | 62.18 | 667,957 | -3.80(-5.76%) |
Sep 18, 2020 | 67.13 | 67.53 | 65.77 | 65.98 | 1,045,804 | -1.01(-1.51%) |
Sep 17, 2020 | 66.45 | 67.80 | 65.80 | 66.99 | 635,276 | +0.00(+0.00%) |
Sep 16, 2020 | 66.75 | 67.87 | 66.14 | 66.99 | 630,844 | +0.51(+0.77%) |
Sep 15, 2020 | 67.01 | 67.33 | 66.03 | 66.48 | 534,781 | +0.02(+0.03%) |
Sep 14, 2020 | 66.46 | 68.13 | 66.12 | 66.46 | 542,765 | +0.18(+0.28%) |
Sep 11, 2020 | 65.96 | 67.68 | 65.67 | 66.28 | 737,766 | +0.37(+0.56%) |
Sep 10, 2020 | 66.03 | 66.78 | 65.16 | 65.91 | 684,788 | +0.08(+0.12%) |
Sep 09, 2020 | 64.58 | 66.36 | 64.58 | 65.83 | 649,611 | +1.70(+2.66%) |
Sep 08, 2020 | 64.41 | 64.76 | 63.51 | 64.13 | 539,038 | -0.68(-1.04%) |
Sep 04, 2020 | 65.70 | 66.08 | 64.06 | 64.80 | 605,831 | +0.23(+0.35%) |
Sep 03, 2020 | 66.65 | 67.03 | 64.00 | 64.58 | 645,306 | -0.26(-0.41%) |
Sep 02, 2020 | 64.61 | 65.60 | 64.23 | 64.84 | 434,472 | +0.37(+0.57%) |
Sep 01, 2020 | 62.07 | 64.59 | 61.67 | 64.47 | 486,179 | +2.01(+3.22%) |
Aug 31, 2020 | 63.71 | 63.71 | 62.38 | 62.46 | 554,083 | -1.25(-1.96%) |
Aug 28, 2020 | 63.98 | 64.36 | 62.93 | 63.71 | 367,574 | -0.03(-0.04%) |
Aug 27, 2020 | 63.24 | 64.31 | 62.68 | 63.73 | 416,145 | +1.00(+1.60%) |
Aug 26, 2020 | 62.69 | 63.01 | 62.18 | 62.73 | 355,127 | +0.22(+0.35%) |
Aug 25, 2020 | 63.50 | 63.79 | 62.41 | 62.51 | 350,915 | -0.78(-1.24%) |
Aug 24, 2020 | 64.00 | 64.37 | 62.98 | 63.29 | 635,651 | +0.00(+0.00%) |
Aug 21, 2020 | 62.76 | 63.91 | 62.56 | 63.29 | 476,742 | +0.88(+1.41%) |
Aug 20, 2020 | 62.50 | 62.99 | 61.87 | 62.41 | 593,729 | -0.82(-1.29%) |
Aug 19, 2020 | 63.58 | 64.08 | 63.01 | 63.23 | 525,275 | +0.11(+0.18%) |
Aug 18, 2020 | 64.16 | 64.51 | 62.96 | 63.12 | 635,784 | -1.09(-1.70%) |
Aug 17, 2020 | 65.23 | 65.23 | 63.79 | 64.21 | 437,672 | -0.41(-0.64%) |
Aug 14, 2020 | 63.62 | 65.23 | 63.29 | 64.62 | 460,577 | +0.55(+0.86%) |
Aug 13, 2020 | 63.82 | 64.24 | 63.40 | 64.07 | 309,358 | -0.31(-0.48%) |
Aug 12, 2020 | 64.61 | 64.92 | 63.34 | 64.37 | 455,081 | +0.25(+0.40%) |
Aug 11, 2020 | 62.85 | 65.06 | 62.69 | 64.12 | 1,013,366 | +2.37(+3.83%) |
Aug 10, 2020 | 60.38 | 62.33 | 60.34 | 61.75 | 617,878 | +1.53(+2.53%) |
Aug 07, 2020 | 59.86 | 60.30 | 59.32 | 60.23 | 437,511 | +0.36(+0.60%) |
Aug 06, 2020 | 59.73 | 60.24 | 59.53 | 59.87 | 271,762 | -0.31(-0.51%) |
Aug 05, 2020 | 60.23 | 60.77 | 59.66 | 60.17 | 427,721 | +0.64(+1.07%) |
Aug 04, 2020 | 58.94 | 60.30 | 58.94 | 59.54 | 509,822 | +0.26(+0.44%) |